Zagrebacka Banka d.d. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	13.300	13.400	13.100	13.400	13.400	2,076
2023-08-11	13.050	13.300	13.050	13.300	13.300	523
2023-08-10	13.000	13.200	12.950	13.000	13.000	16,070
2023-08-09	12.900	13.250	12.800	13.000	13.000	22,823
2023-08-08	13.750	13.750	12.750	12.850	12.850	25,626
2023-08-07	13.600	13.900	13.600	13.850	13.850	5,984
2023-08-04	13.850	14.200	13.000	13.600	13.600	17,548
2023-08-03	13.000	13.800	12.950	13.500	13.500	52,964
2023-08-02	12.800	13.000	12.650	12.950	12.950	10,987
2023-08-01	12.400	12.850	12.400	12.800	12.800	28,338
2023-07-31	12.000	12.400	12.000	12.400	12.400	13,957
2023-07-28	12.000	12.000	11.950	12.000	12.000	4,413
2023-07-27	12.000	12.000	11.950	12.000	12.000	15,815
2023-07-26	11.950	12.000	11.900	11.900	11.900	36,454
2023-07-25	11.950	12.000	11.950	12.000	12.000	135,235
2023-07-24	3.000	3.200	3.000	3.200	3.200	0
2023-07-21	12.000	12.000	11.950	11.950	11.950	2,127
2023-07-20	3.000	3.000	3.000	3.000	3.000	0
2023-07-19	11.950	12.000	11.900	11.950	11.950	5,519
2023-07-18	11.950	11.950	11.950	11.950	11.950	2,560
2023-07-17	11.950	11.950	11.900	11.950	11.950	289
2023-07-14	3.480	3.480	3.200	3.200	3.200	0
2023-07-13	11.900	11.950	11.900	11.950	11.950	1,568
2023-07-12	11.850	11.900	11.850	11.900	11.900	2,000
2023-07-11	11.750	11.850	11.700	11.850	11.850	1,373
2023-07-10	11.700	11.800	11.700	11.800	11.800	704
2023-07-07	11.800	11.800	11.700	11.800	11.800	2,965
2023-07-06	11.800	11.800	11.800	11.800	11.800	30
2023-07-05	11.800	11.800	11.700	11.700	11.700	1,369
2023-07-04	11.800	11.800	11.700	11.700	11.700	1,737
2023-07-03	11.900	11.900	11.700	11.700	11.700	1,293
2023-06-30	11.800	11.800	11.800	11.800	11.800	165
2023-06-29	11.900	11.900	11.900	11.900	11.900	100
2023-06-28	3.340	3.340	3.300	3.300	3.300	0
2023-06-27	11.900	11.900	11.900	11.900	11.900	1,895
2023-06-26	11.900	11.900	11.750	11.750	11.750	2,737
2023-06-23	11.900	11.900	11.850	11.900	11.900	6,816
2023-06-20	12.000	12.000	11.900	11.900	11.900	1,576
2023-06-19	11.850	12.000	11.850	11.950	11.950	3,756
2023-06-16	11.950	11.950	11.850	11.950	11.950	11,199
2023-06-15	11.900	11.900	11.900	11.900	11.900	250
2023-06-14	3.340	3.340	3.320	3.320	3.320	0
2023-06-13	3.640	3.640	3.640	3.640	3.640	0
2023-06-12	3.400	3.400	3.340	3.340	3.340	0
2023-06-09	11.800	11.800	11.750	11.800	11.800	1,106
2023-06-07	11.700	11.800	11.700	11.750	11.750	2,334
2023-06-06	11.700	11.700	11.650	11.650	11.650	203
2023-06-05	3.420	3.700	3.400	3.400	3.400	0
2023-06-02	3.420	3.420	3.400	3.400	3.400	0
2023-06-01	11.750	11.800	11.700	11.700	11.700	3,277
2023-05-31	3.420	3.420	3.420	3.420	3.420	0
2023-05-29	11.650	11.700	11.600	11.700	11.700	5,295
2023-05-26	11.700	11.700	11.500	11.600	11.600	4,230
2023-05-25	11.700	11.700	11.700	11.700	11.700	505
2023-05-24	3.540	3.540	3.540	3.540	3.540	0
2023-05-23	11.700	11.700	11.650	11.650	11.650	200
2023-05-22	3.500	3.540	3.500	3.540	3.540	0
2023-05-19	11.800	11.800	11.600	11.600	11.600	1,398
2023-05-18	11.400	11.900	11.400	11.800	11.800	5,727
2023-05-17	11.200	11.400	11.200	11.400	11.400	3,539

← NewerPage 13 of 20 · 1,170 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.